Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Infrastructure Fund, Inc. (NY: UTF )

23.38 -0.21 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 6.425 6.464 6.416 6.451 315,744 +0.04(+0.55%)
May 27, 2005 6.364 6.416 6.354 6.416 320,383 +0.05(+0.76%)
May 26, 2005 6.377 6.377 6.348 6.367 511,500 +0.04(+0.56%)
May 25, 2005 6.351 6.351 6.312 6.331 519,231 -0.01(-0.15%)
May 24, 2005 6.367 6.380 6.338 6.341 512,428 -0.01(-0.20%)
May 23, 2005 6.393 6.399 6.351 6.354 405,427 -0.01(-0.20%)
May 20, 2005 6.386 6.386 6.354 6.367 293,478 -0.01(-0.15%)
May 19, 2005 6.412 6.412 6.344 6.377 458,618 -0.02(-0.25%)
May 18, 2005 6.370 6.396 6.370 6.393 502,841 +0.02(+0.36%)
May 17, 2005 6.309 6.396 6.302 6.370 414,086 +0.07(+1.13%)
May 16, 2005 6.357 6.364 6.280 6.299 339,557 -0.04(-0.61%)
May 13, 2005 6.406 6.419 6.273 6.338 673,856 -0.07(-1.11%)
May 12, 2005 6.403 6.435 6.396 6.409 480,575 -0.03(-0.40%)
May 11, 2005 6.361 6.451 6.361 6.435 424,910 -0.02(-0.35%)
May 10, 2005 6.458 6.477 6.438 6.458 475,936 +0.00(+0.05%)
May 09, 2005 6.403 6.461 6.386 6.454 376,048 +0.04(+0.66%)
May 06, 2005 6.458 6.458 6.409 6.412 292,241 -0.03(-0.50%)
May 05, 2005 6.441 6.461 6.425 6.445 291,004 +0.01(+0.20%)
May 04, 2005 6.361 6.432 6.351 6.432 434,187 +0.08(+1.22%)
May 03, 2005 6.441 6.451 6.354 6.354 508,717 -0.10(-1.50%)
May 02, 2005 6.428 6.458 6.412 6.451 497,584 +0.02(+0.30%)
Apr 29, 2005 6.419 6.435 6.354 6.432 304,921 +0.04(+0.56%)
Apr 28, 2005 6.403 6.422 6.364 6.396 345,432 -0.01(-0.10%)
Apr 27, 2005 6.373 6.416 6.312 6.403 385,016 +0.03(+0.51%)
Apr 26, 2005 6.370 6.386 6.341 6.370 355,019 +0.01(+0.10%)
Apr 25, 2005 6.306 6.367 6.299 6.364 298,117 +0.05(+0.82%)
Apr 22, 2005 6.225 6.312 6.221 6.312 379,141 +0.05(+0.83%)
Apr 21, 2005 6.215 6.260 6.186 6.260 335,846 +0.04(+0.57%)
Apr 20, 2005 6.241 6.322 6.196 6.225 343,268 -0.02(-0.26%)
Apr 19, 2005 6.221 6.264 6.147 6.241 333,372 +0.04(+0.63%)
Apr 18, 2005 6.176 6.205 6.144 6.202 274,923 +0.01(+0.16%)
Apr 15, 2005 6.228 6.276 6.192 6.192 276,469 -0.06(-0.93%)
Apr 14, 2005 6.322 6.335 6.241 6.251 346,051 -0.07(-1.13%)
Apr 13, 2005 6.338 6.361 6.296 6.322 424,600 -0.05(-0.76%)
Apr 12, 2005 6.357 6.370 6.280 6.370 243,689 +0.04(+0.66%)
Apr 11, 2005 6.331 6.361 6.309 6.328 272,449 +0.01(+0.10%)
Apr 08, 2005 6.348 6.357 6.306 6.322 239,359 -0.03(-0.41%)
Apr 07, 2005 6.306 6.348 6.286 6.348 217,093 +0.05(+0.77%)
Apr 06, 2005 6.293 6.306 6.257 6.299 370,791 +0.03(+0.46%)
Apr 05, 2005 6.276 6.302 6.260 6.270 349,762 +0.02(+0.31%)
Apr 04, 2005 6.228 6.260 6.215 6.251 328,733 -0.02(-0.26%)
Apr 01, 2005 6.231 6.289 6.221 6.267 376,976 +0.06(+1.04%)
Mar 31, 2005 6.176 6.221 6.150 6.202 371,719 +0.03(+0.42%)
Mar 30, 2005 6.066 6.189 6.053 6.176 255,440 +0.13(+2.08%)
Mar 29, 2005 6.008 6.086 6.005 6.050 493,254 +0.02(+0.32%)
Mar 28, 2005 6.150 6.157 6.005 6.031 682,825 -0.12(-2.00%)
Mar 24, 2005 6.160 6.267 6.144 6.154 429,858 -0.02(-0.31%)
Mar 23, 2005 6.202 6.202 6.027 6.173 574,587 -0.04(-0.62%)
Mar 22, 2005 6.280 6.319 6.212 6.212 327,805 -0.08(-1.28%)
Mar 21, 2005 6.312 6.335 6.276 6.293 510,881 -0.05(-0.71%)
Mar 18, 2005 6.367 6.383 6.289 6.338 403,881 -0.03(-0.51%)
Mar 17, 2005 6.364 6.406 6.351 6.370 383,470 +0.01(+0.10%)
Mar 16, 2005 6.406 6.406 6.335 6.364 468,514 -0.04(-0.61%)
Mar 15, 2005 6.441 6.464 6.396 6.403 479,338 -0.04(-0.60%)
Mar 14, 2005 6.419 6.451 6.406 6.441 326,568 +0.03(+0.50%)
Mar 11, 2005 6.425 6.454 6.409 6.409 305,539 -0.06(-0.90%)
Mar 10, 2005 6.532 6.535 6.428 6.467 642,004 -0.05(-0.84%)
Mar 09, 2005 6.548 6.564 6.500 6.522 938,575 +0.03(+0.45%)
Mar 08, 2005 6.506 6.522 6.464 6.493 528,199 -0.02(-0.30%)
Mar 07, 2005 6.509 6.542 6.503 6.513 631,798 +0.01(+0.15%)
Mar 04, 2005 6.458 6.519 6.458 6.503 658,394 +0.06(+0.90%)
Mar 03, 2005 6.425 6.458 6.409 6.445 481,812 +0.03(+0.50%)
Mar 02, 2005 6.390 6.428 6.383 6.412 366,461 +0.00(+0.00%)
Mar 01, 2005 6.364 6.454 6.348 6.412 569,330 +0.05(+0.81%)
Feb 28, 2005 6.441 6.461 6.328 6.361 566,237 -0.06(-1.01%)
Feb 25, 2005 6.393 6.451 6.373 6.425 482,430 +0.05(+0.71%)
Feb 24, 2005 6.370 6.386 6.348 6.380 425,219 -0.04(-0.60%)
Feb 23, 2005 6.267 6.419 6.267 6.419 829,100 +0.16(+2.48%)
Feb 22, 2005 6.354 6.354 6.234 6.264 888,167 -0.12(-1.92%)
Feb 18, 2005 6.454 6.464 6.348 6.386 553,867 -0.08(-1.20%)
Feb 17, 2005 6.454 6.483 6.451 6.464 1,007,538 -0.00(-0.05%)
Feb 16, 2005 6.438 6.480 6.422 6.467 822,915 +0.03(+0.40%)
Feb 15, 2005 6.445 6.464 6.432 6.441 848,274 -0.01(-0.10%)
Feb 14, 2005 6.435 6.461 6.422 6.448 615,717 +0.01(+0.20%)
Feb 11, 2005 6.390 6.438 6.383 6.435 821,678 -0.00(-0.05%)
Feb 10, 2005 6.425 6.445 6.416 6.438 616,645 +0.01(+0.20%)
Feb 09, 2005 6.435 6.445 6.419 6.425 538,095 -0.02(-0.25%)
Feb 08, 2005 6.438 6.464 6.435 6.441 743,747 +0.00(+0.00%)
Feb 07, 2005 6.454 6.467 6.441 6.441 541,806 -0.03(-0.40%)
Feb 04, 2005 6.435 6.474 6.435 6.467 776,218 +0.03(+0.45%)
Feb 03, 2005 6.445 6.451 6.390 6.438 500,676 -0.03(-0.40%)
Feb 02, 2005 6.448 6.483 6.428 6.464 786,424 +0.03(+0.45%)
Feb 01, 2005 6.377 6.454 6.341 6.435 650,663 +0.06(+1.02%)
Jan 31, 2005 6.302 6.380 6.273 6.370 448,722 +0.09(+1.39%)
Jan 28, 2005 6.247 6.283 6.231 6.283 368,008 +0.06(+0.93%)
Jan 27, 2005 6.189 6.244 6.179 6.225 430,167 +0.04(+0.68%)
Jan 26, 2005 6.147 6.192 6.137 6.183 500,367 +0.05(+0.74%)
Jan 25, 2005 6.160 6.186 6.128 6.137 471,916 -0.02(-0.37%)
Jan 24, 2005 6.215 6.228 6.147 6.160 375,739 -0.05(-0.73%)
Jan 21, 2005 6.212 6.225 6.179 6.205 333,062 -0.01(-0.21%)
Jan 20, 2005 6.238 6.247 6.183 6.218 366,461 -0.04(-0.67%)
Jan 19, 2005 6.247 6.280 6.228 6.260 339,866 +0.02(+0.31%)
Jan 18, 2005 6.238 6.257 6.209 6.241 397,696 +0.01(+0.21%)
Jan 14, 2005 6.234 6.247 6.218 6.228 291,313 +0.01(+0.21%)
Jan 13, 2005 6.199 6.221 6.183 6.215 331,207 +0.02(+0.37%)
Jan 12, 2005 6.205 6.238 6.186 6.192 391,511 -0.05(-0.73%)
Jan 11, 2005 6.306 6.306 6.202 6.238 355,947 -0.07(-1.08%)
Jan 10, 2005 6.280 6.306 6.234 6.306 476,864 +0.01(+0.15%)
Jan 07, 2005 6.267 6.306 6.257 6.296 300,591 +0.05(+0.78%)
Jan 06, 2005 6.234 6.247 6.202 6.247 238,432 +0.02(+0.26%)
Jan 05, 2005 6.257 6.264 6.196 6.231 365,534 -0.04(-0.57%)
Jan 04, 2005 6.312 6.338 6.231 6.267 376,976 -0.06(-1.02%)
Jan 03, 2005 6.377 6.416 6.302 6.331 607,058 -0.08(-1.21%)
Dec 31, 2004 6.425 6.425 6.341 6.409 323,166 +0.06(+0.92%)
Dec 30, 2004 6.293 6.386 6.260 6.351 495,728 +0.06(+0.93%)
Dec 29, 2004 6.234 6.306 6.231 6.293 386,872 +0.05(+0.78%)
Dec 28, 2004 6.247 6.296 6.231 6.244 253,585 +0.00(+0.00%)
Dec 27, 2004 6.247 6.328 6.241 6.244 373,883 +0.01(+0.10%)
Dec 23, 2004 6.231 6.260 6.228 6.238 487,688 +0.01(+0.10%)
Dec 22, 2004 6.209 6.254 6.202 6.231 828,482 +0.03(+0.47%)
Dec 21, 2004 6.218 6.238 6.192 6.202 514,902 +0.00(+0.05%)
Dec 20, 2004 6.167 6.215 6.160 6.199 534,694 +0.03(+0.42%)
Dec 17, 2004 6.144 6.173 6.115 6.173 511,809 +0.03(+0.47%)
Dec 16, 2004 6.221 6.225 6.144 6.144 522,942 -0.06(-1.04%)
Dec 15, 2004 6.176 6.215 6.170 6.209 642,931 +0.07(+1.11%)
Dec 14, 2004 6.157 6.186 6.137 6.141 523,251 -0.02(-0.31%)
Dec 13, 2004 6.160 6.179 6.112 6.160 421,817 -0.02(-0.37%)
Dec 10, 2004 6.086 6.183 6.082 6.183 363,987 +0.07(+1.22%)
Dec 09, 2004 6.099 6.108 6.063 6.108 430,167 +0.00(+0.00%)
Dec 08, 2004 6.112 6.147 6.086 6.108 427,384 -0.04(-0.63%)
Dec 07, 2004 6.228 6.234 6.134 6.147 389,964 -0.08(-1.25%)
Dec 06, 2004 6.196 6.238 6.150 6.225 302,756 -0.01(-0.10%)
Dec 03, 2004 6.241 6.273 6.196 6.231 314,817 +0.06(+0.94%)
Dec 02, 2004 6.205 6.225 6.124 6.173 411,303 -0.07(-1.19%)
Dec 01, 2004 6.273 6.348 6.199 6.247 526,344 -0.02(-0.31%)
Nov 30, 2004 6.260 6.299 6.221 6.267 461,711 +0.02(+0.36%)
Nov 29, 2004 6.260 6.299 6.183 6.244 450,578 +0.00(+0.00%)
Nov 26, 2004 6.173 6.244 6.167 6.244 81,023 +0.07(+1.15%)
Nov 24, 2004 6.170 6.254 6.154 6.173 533,457 +0.02(+0.32%)
Nov 23, 2004 6.073 6.157 6.031 6.154 890,023 +0.08(+1.33%)
Nov 22, 2004 6.044 6.082 6.031 6.073 473,153 +0.04(+0.59%)
Nov 19, 2004 6.105 6.134 6.021 6.037 361,823 -0.05(-0.85%)
Nov 18, 2004 6.040 6.102 6.024 6.089 371,409 +0.04(+0.59%)
Nov 17, 2004 6.112 6.118 6.021 6.053 534,384 -0.02(-0.32%)
Nov 16, 2004 6.108 6.134 6.063 6.073 402,334 -0.05(-0.84%)
Nov 15, 2004 6.189 6.209 6.118 6.124 367,389 -0.07(-1.15%)
Nov 12, 2004 6.128 6.199 6.105 6.196 304,921 +0.07(+1.16%)
Nov 11, 2004 6.105 6.137 6.063 6.124 412,230 +0.02(+0.32%)
Nov 10, 2004 6.105 6.112 6.024 6.105 343,268 +0.00(+0.05%)
Nov 09, 2004 6.144 6.144 6.070 6.102 367,080 -0.05(-0.74%)
Nov 08, 2004 6.115 6.186 6.086 6.147 342,958 +0.00(+0.00%)
Nov 05, 2004 6.215 6.215 6.070 6.147 612,625 -0.06(-0.99%)
Nov 04, 2004 6.167 6.225 6.144 6.209 292,550 +0.06(+1.05%)
Nov 03, 2004 6.154 6.209 6.112 6.144 510,881 -0.01(-0.21%)
Nov 02, 2004 6.141 6.192 6.108 6.157 271,521 +0.02(+0.32%)
Nov 01, 2004 6.086 6.221 6.079 6.137 403,881 +0.06(+1.06%)
Oct 29, 2004 6.031 6.073 6.005 6.073 187,096 +0.08(+1.35%)
Oct 28, 2004 5.985 6.015 5.960 5.992 362,750 -0.01(-0.11%)
Oct 27, 2004 5.998 6.089 5.973 5.998 304,921 -0.05(-0.80%)
Oct 26, 2004 5.960 6.047 5.924 6.047 513,355 +0.09(+1.47%)
Oct 25, 2004 6.044 6.047 5.947 5.960 445,320 -0.10(-1.71%)
Oct 22, 2004 6.066 6.131 6.031 6.063 323,785 +0.02(+0.27%)
Oct 21, 2004 5.998 6.057 5.976 6.047 435,424 +0.10(+1.63%)
Oct 20, 2004 6.005 6.063 5.924 5.950 514,902 -0.12(-1.97%)
Oct 19, 2004 6.008 6.070 5.989 6.070 405,736 +0.05(+0.91%)
Oct 18, 2004 6.005 6.015 5.973 6.015 359,039 +0.03(+0.54%)
Oct 15, 2004 5.930 6.005 5.930 5.982 335,227 +0.05(+0.87%)
Oct 14, 2004 6.021 6.050 5.930 5.930 347,597 -0.07(-1.19%)
Oct 13, 2004 6.031 6.063 5.995 6.002 261,935 -0.04(-0.64%)
Oct 12, 2004 5.982 6.040 5.956 6.040 348,525 +0.03(+0.48%)
Oct 11, 2004 6.037 6.037 5.976 6.011 228,845 +0.00(+0.00%)
Oct 08, 2004 5.982 6.027 5.966 6.011 345,123 +0.01(+0.22%)
Oct 07, 2004 6.050 6.050 5.956 5.998 318,218 +0.02(+0.27%)
Oct 06, 2004 5.937 5.992 5.937 5.982 297,499 +0.02(+0.38%)
Oct 05, 2004 5.963 5.982 5.953 5.960 211,527 -0.03(-0.43%)
Oct 04, 2004 5.943 5.989 5.934 5.985 196,992 -0.00(-0.05%)
Oct 01, 2004 5.930 6.047 5.911 5.989 316,363 +0.07(+1.15%)
Sep 30, 2004 5.905 5.943 5.856 5.921 201,940 +0.07(+1.16%)
Sep 29, 2004 5.830 5.866 5.785 5.853 290,695 +0.00(+0.06%)
Sep 28, 2004 5.830 5.888 5.824 5.850 271,831 +0.01(+0.17%)
Sep 27, 2004 5.872 5.895 5.830 5.840 261,935 -0.05(-0.77%)
Sep 24, 2004 5.875 5.960 5.853 5.885 291,313 -0.03(-0.55%)
Sep 23, 2004 6.031 6.031 5.875 5.918 269,666 -0.10(-1.61%)
Sep 22, 2004 5.908 6.018 5.869 6.015 305,230 +0.08(+1.42%)
Sep 21, 2004 5.950 5.976 5.869 5.930 373,265 +0.04(+0.71%)
Sep 20, 2004 6.011 6.047 5.885 5.888 308,322 -0.12(-2.04%)
Sep 17, 2004 5.940 6.011 5.908 6.011 315,744 +0.11(+1.81%)
Sep 16, 2004 5.782 5.927 5.782 5.905 335,536 +0.06(+1.00%)
Sep 15, 2004 5.850 5.872 5.821 5.846 307,395 -0.03(-0.44%)
Sep 14, 2004 6.005 6.015 5.869 5.872 323,476 -0.10(-1.73%)
Sep 13, 2004 6.011 6.015 5.934 5.976 275,851 -0.04(-0.59%)
Sep 10, 2004 6.076 6.076 5.950 6.011 295,952 +0.02(+0.27%)
Sep 09, 2004 6.031 6.031 5.875 5.995 362,441 -0.04(-0.59%)
Sep 08, 2004 6.092 6.160 6.018 6.031 341,103 -0.09(-1.43%)
Sep 07, 2004 6.015 6.189 5.998 6.118 374,193 +0.10(+1.72%)
Sep 03, 2004 6.089 6.089 5.934 6.015 305,848 -0.09(-1.48%)
Sep 02, 2004 6.066 6.144 6.015 6.105 382,852 +0.03(+0.53%)
Sep 01, 2004 5.976 6.112 5.963 6.073 470,679 +0.15(+2.51%)
Aug 31, 2004 5.827 5.924 5.827 5.924 358,730 +0.12(+2.06%)
Aug 30, 2004 5.801 5.853 5.778 5.804 345,432 +0.01(+0.17%)
Aug 27, 2004 5.817 5.821 5.766 5.795 381,924 -0.02(-0.39%)
Aug 26, 2004 5.759 5.821 5.759 5.817 397,077 +0.04(+0.67%)
Aug 25, 2004 5.788 5.814 5.678 5.778 431,404 +0.06(+1.07%)
Aug 24, 2004 5.652 5.727 5.636 5.717 493,254 +0.03(+0.45%)
Aug 23, 2004 5.630 5.694 5.610 5.691 425,528 +0.04(+0.69%)
Aug 20, 2004 5.630 5.701 5.630 5.652 491,089 +0.00(+0.06%)
Aug 19, 2004 5.662 5.698 5.627 5.649 317,600 -0.05(-0.96%)
Aug 18, 2004 5.652 5.733 5.633 5.704 408,210 +0.05(+0.80%)
Aug 17, 2004 5.698 5.808 5.630 5.659 425,528 -0.12(-2.07%)
Aug 16, 2004 5.627 5.785 5.627 5.778 305,539 +0.16(+2.76%)
Aug 13, 2004 5.594 5.652 5.555 5.623 242,452 +0.05(+0.87%)
Aug 12, 2004 5.578 5.633 5.533 5.575 345,742 -0.08(-1.49%)
Aug 11, 2004 5.562 5.659 5.520 5.659 288,221 +0.08(+1.51%)
Aug 10, 2004 5.575 5.627 5.546 5.575 255,440 +0.00(+0.06%)
Aug 09, 2004 5.581 5.607 5.513 5.572 306,158 +0.00(+0.00%)
Aug 06, 2004 5.513 5.572 5.497 5.572 314,198 -0.01(-0.12%)
Aug 05, 2004 5.591 5.620 5.536 5.578 358,421 -0.05(-0.98%)
Aug 04, 2004 5.578 5.633 5.507 5.633 325,331 +0.04(+0.64%)
Aug 03, 2004 5.578 5.614 5.504 5.597 387,800 +0.05(+0.99%)
Aug 02, 2004 5.416 5.656 5.407 5.542 507,480 +0.07(+1.36%)
Jul 30, 2004 5.390 5.481 5.355 5.468 191,116 +0.12(+2.18%)
Jul 29, 2004 5.335 5.361 5.303 5.352 241,833 +0.02(+0.30%)
Jul 28, 2004 5.287 5.335 5.268 5.335 184,622 +0.06(+1.23%)
Jul 27, 2004 5.255 5.310 5.213 5.271 593,451 -0.06(-1.09%)
Jul 26, 2004 5.319 5.335 5.229 5.329 379,450 -0.01(-0.18%)
Jul 23, 2004 5.368 5.381 5.297 5.339 385,635 -0.05(-0.84%)
Jul 22, 2004 5.384 5.397 5.319 5.384 534,384 -0.02(-0.42%)
Jul 21, 2004 5.491 5.491 5.390 5.407 390,274 -0.04(-0.77%)
Jul 20, 2004 5.394 5.494 5.394 5.449 456,144 +0.01(+0.12%)
Jul 19, 2004 5.481 5.481 5.384 5.442 322,548 -0.02(-0.41%)
Jul 16, 2004 5.426 5.494 5.400 5.465 239,050 +0.06(+1.20%)
Jul 15, 2004 5.416 5.465 5.384 5.400 330,279 -0.03(-0.60%)
Jul 14, 2004 5.397 5.513 5.387 5.432 324,403 +0.01(+0.18%)
Jul 13, 2004 5.400 5.432 5.384 5.423 281,417 -0.01(-0.24%)
Jul 12, 2004 5.442 5.484 5.410 5.436 259,770 -0.00(-0.06%)
Jul 09, 2004 5.465 5.562 5.384 5.439 262,244 -0.07(-1.35%)
Jul 08, 2004 5.546 5.578 5.445 5.513 358,112 -0.03(-0.58%)
Jul 07, 2004 5.594 5.594 5.487 5.546 273,686 +0.02(+0.29%)
Jul 06, 2004 5.432 5.536 5.407 5.529 273,686 +0.07(+1.36%)
Jul 02, 2004 5.394 5.455 5.352 5.455 211,527 +0.07(+1.38%)
Jul 01, 2004 5.264 5.410 5.264 5.381 473,462 +0.07(+1.28%)
Jun 30, 2004 5.300 5.323 5.245 5.313 409,756 +0.07(+1.29%)
Jun 29, 2004 5.177 5.287 5.177 5.245 381,305 +0.01(+0.12%)
Jun 28, 2004 5.271 5.293 5.226 5.238 386,253 -0.05(-0.92%)
Jun 25, 2004 5.303 5.335 5.245 5.287 351,308 -0.01(-0.24%)
Jun 24, 2004 5.335 5.390 5.242 5.300 343,268 -0.00(-0.06%)
Jun 23, 2004 5.277 5.345 5.216 5.303 380,687 +0.06(+1.23%)
Jun 22, 2004 5.335 5.449 5.226 5.238 613,862 -0.11(-2.11%)
Jun 21, 2004 5.310 5.442 5.310 5.352 296,262 +0.00(+0.00%)
Jun 18, 2004 5.284 5.365 5.284 5.352 235,339 +0.02(+0.42%)
Jun 17, 2004 5.303 5.381 5.271 5.329 297,808 +0.01(+0.18%)
Jun 16, 2004 5.368 5.432 5.284 5.319 454,598 -0.08(-1.50%)
Jun 15, 2004 5.352 5.481 5.323 5.400 460,783 -0.05(-0.89%)
Jun 14, 2004 5.578 5.643 5.368 5.449 326,877 -0.14(-2.54%)
Jun 10, 2004 5.581 5.614 5.523 5.591 196,683 +0.03(+0.58%)
Jun 09, 2004 5.756 5.772 5.529 5.559 194,209 -0.12(-2.16%)
Jun 08, 2004 5.804 5.837 5.627 5.681 179,674 -0.04(-0.73%)
Jun 07, 2004 5.762 5.821 5.691 5.724 165,449 -0.07(-1.28%)
Jun 04, 2004 5.756 5.853 5.756 5.798 145,347 +0.02(+0.39%)
Jun 03, 2004 5.788 5.814 5.659 5.775 215,856 -0.04(-0.67%)
Jun 02, 2004 5.791 5.817 5.707 5.814 215,856 +0.05(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.